| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | USD | 34.13 | 34.23 | 33.97 | 34.09 | 34.09 | +0.48 (+1.43%) | 389,900 |
| 20 Jan 2006 | USD | 34.08 | 34.12 | 33.55 | 33.61 | 33.61 | -0.68 (-1.98%) | 495,200 |
| 19 Jan 2006 | USD | 34.2 | 34.4 | 34.15 | 34.29 | 34.29 | +0.34 (+1.00%) | 445,800 |
| 18 Jan 2006 | USD | 34.08 | 34.23 | 33.73 | 33.95 | 33.95 | -0.76 (-2.19%) | 678,900 |
| 17 Jan 2006 | USD | 34.55 | 34.78 | 34.48 | 34.71 | 34.71 | -0.69 (-1.95%) | 697,800 |
| 16 Jan 2006 | USD | 35.4 | 35.4 | 35.4 | 35.4 | 35.4 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 35.35 | 35.46 | 35.09 | 35.4 | 35.4 | -0.38 (-1.06%) | 540,800 |
| 12 Jan 2006 | USD | 35.73 | 36.02 | 35.6501 | 35.78 | 35.78 | -0.29 (-0.80%) | 389,500 |
| 11 Jan 2006 | USD | 35.99 | 36.16 | 35.82 | 36.07 | 36.07 | +0.34 (+0.95%) | 398,200 |
| 10 Jan 2006 | USD | 35.57 | 35.8 | 35.51 | 35.73 | 35.73 | -0.84 (-2.30%) | 640,500 |
| 9 Jan 2006 | USD | 36.53 | 36.68 | 36.36 | 36.57 | 36.57 | -0.04 (-0.11%) | 481,800 |
| 6 Jan 2006 | USD | 36.36 | 36.7 | 36.3 | 36.61 | 36.61 | +0.74 (+2.06%) | 462,400 |
| 5 Jan 2006 | USD | 36.49 | 36.53 | 35.77 | 35.87 | 35.87 | -0.73 (-1.99%) | 1,233,200 |
| 4 Jan 2006 | USD | 36.41 | 36.65 | 36.34 | 36.6 | 36.6 | +0.7 (+1.95%) | 705,300 |
| 3 Jan 2006 | USD | 35.68 | 35.94 | 35.1736 | 35.9 | 35.9 | +1.08 (+3.10%) | 769,100 |
| 2 Jan 2006 | USD | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 34.7 | 34.86 | 34.53 | 34.82 | 34.82 | -0.41 (-1.16%) | 332,300 |
| 29 Dec 2005 | USD | 35.11 | 35.35 | 35.05 | 35.23 | 35.23 | +0.1 (+0.28%) | 524,600 |
| 28 Dec 2005 | USD | 35.43 | 35.49 | 34.82 | 35.13 | 35.13 | +0.09 (+0.26%) | 274,000 |
| 27 Dec 2005 | USD | 35.28 | 35.38 | 35.02 | 35.04 | 35.04 | -0.2 (-0.57%) | 194,600 |
| 26 Dec 2005 | USD | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 35.15 | 35.28 | 35.11 | 35.24 | 35.24 | -0.16 (-0.45%) | 225,900 |
| 22 Dec 2005 | USD | 35.12 | 35.4 | 35.11 | 35.4 | 35.4 | +0.41 (+1.17%) | 667,000 |
| 21 Dec 2005 | USD | 35.03 | 35.18 | 34.88 | 34.99 | 34.99 | -0.04 (-0.11%) | 388,400 |
| 20 Dec 2005 | USD | 34.86 | 35.16 | 34.8 | 35.03 | 35.03 | +0.22 (+0.63%) | 1,399,200 |
| 19 Dec 2005 | USD | 34.97 | 35.06 | 34.78 | 34.81 | 34.81 | +0.07 (+0.20%) | 366,600 |
| 16 Dec 2005 | USD | 34.73 | 35.08 | 34.66 | 34.74 | 34.74 | +0.43 (+1.25%) | 406,300 |
| 15 Dec 2005 | USD | 34.16 | 34.34 | 34 | 34.31 | 34.31 | -0.05 (-0.15%) | 362,800 |
| 14 Dec 2005 | USD | 34.49 | 34.57 | 34.24 | 34.36 | 34.36 | -0.39 (-1.12%) | 402,600 |
| 13 Dec 2005 | USD | 34.45 | 34.86 | 34.41 | 34.75 | 34.75 | +0.16 (+0.46%) | 321,600 |
